Onto Innovation Inc. (FRA:NNM)
Germany · Delayed Price · Currency is EUR 289.00
-16.70 (-5.46%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:NNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -5.46% | - |
| Jun 25, 2026 | 292.70 | 305.70 | 292.70 | 305.70 | 305.70 | 10.24% | 15 |
| Jun 24, 2026 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | -3.72% | - |
| Jun 23, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -2.17% | - |
| Jun 22, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 1.38% | 2 |
| Jun 19, 2026 | 294.10 | 294.10 | 290.40 | 290.40 | 290.40 | 2.43% | 25 |
| Jun 18, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 2.98% | - |
| Jun 17, 2026 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | -4.04% | - |
| Jun 16, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | -2.75% | - |
| Jun 15, 2026 | 289.90 | 298.20 | 289.90 | 295.00 | 295.00 | 4.94% | 20 |
| Jun 12, 2026 | 261.70 | 281.10 | 261.00 | 281.10 | 281.10 | 20.80% | 100 |
| Jun 11, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.65% | - |
| Jun 10, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | -0.73% | - |
| Jun 9, 2026 | 233.70 | 242.60 | 232.90 | 232.90 | 232.90 | 2.73% | 20 |
| Jun 8, 2026 | 221.00 | 226.70 | 221.00 | 226.70 | 226.70 | -3.70% | 120 |
| Jun 5, 2026 | 232.70 | 235.40 | 232.70 | 235.40 | 235.40 | -1.63% | 31 |
| Jun 4, 2026 | 235.70 | 239.30 | 235.70 | 239.30 | 239.30 | -1.68% | 10 |
| Jun 3, 2026 | 238.60 | 243.50 | 238.60 | 243.40 | 243.40 | 4.33% | 115 |
| Jun 2, 2026 | 218.50 | 233.30 | 218.50 | 233.30 | 233.30 | 6.24% | 5 |
| Jun 1, 2026 | 221.90 | 221.90 | 219.60 | 219.60 | 219.60 | -0.72% | 12 |
| May 29, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -1.29% | 40 |
| May 28, 2026 | 226.60 | 231.90 | 224.10 | 224.10 | 224.10 | -5.48% | 60 |
| May 27, 2026 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | 4.73% | - |
| May 26, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 0.04% | - |
| May 25, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 0.27% | - |
| May 22, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -2.29% | 35 |
| May 21, 2026 | 224.30 | 231.10 | 223.90 | 231.00 | 231.00 | 8.35% | 35 |
| May 20, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 1.81% | - |
| May 19, 2026 | 215.70 | 215.70 | 206.70 | 209.40 | 209.40 | -8.72% | 178 |
| May 18, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -1.88% | - |
| May 15, 2026 | 233.40 | 237.70 | 233.40 | 233.80 | 233.80 | -2.70% | 11 |
| May 14, 2026 | 235.20 | 240.30 | 235.20 | 240.30 | 240.30 | 0.25% | 10 |
| May 13, 2026 | 241.50 | 241.80 | 239.70 | 239.70 | 239.70 | -0.75% | 92 |
| May 12, 2026 | 241.60 | 241.60 | 241.50 | 241.50 | 241.50 | -1.39% | 40 |
| May 11, 2026 | 245.40 | 247.00 | 244.90 | 244.90 | 244.90 | 2.90% | 42 |
| May 8, 2026 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 0.42% | 40 |
| May 7, 2026 | 248.10 | 252.40 | 237.00 | 237.00 | 237.00 | -5.80% | 81 |
| May 6, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | -1.45% | - |
| May 5, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | -1.31% | - |
| May 4, 2026 | 252.30 | 258.70 | 252.30 | 258.70 | 258.70 | 1.33% | 236 |
| Apr 30, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | 5.54% | 50 |
| Apr 29, 2026 | 241.60 | 241.90 | 241.60 | 241.90 | 241.90 | -4.24% | 6 |
| Apr 28, 2026 | 256.00 | 256.00 | 252.60 | 252.60 | 252.60 | 0.04% | 22 |
| Apr 27, 2026 | 266.50 | 269.60 | 252.50 | 252.50 | 252.50 | -0.71% | 86 |
| Apr 24, 2026 | 248.50 | 254.30 | 248.50 | 254.30 | 254.30 | 1.52% | 25 |
| Apr 23, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.44% | - |
| Apr 22, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | -1.27% | - |
| Apr 21, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 4.04% | - |
| Apr 20, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 4.21% | - |
| Apr 17, 2026 | 226.20 | 233.00 | 226.20 | 233.00 | 233.00 | -2.71% | 52 |